Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 10.64 | 10.74 | 10.58 | 10.62 | 87,773 | +0.06(+0.54%) |
Jan 30, 2012 | 10.65 | 10.65 | 10.16 | 10.57 | 492,525 | -0.18(-1.66%) |
Jan 27, 2012 | 10.74 | 10.79 | 10.70 | 10.74 | 39,275 | +0.00(+0.00%) |
Jan 26, 2012 | 10.81 | 10.85 | 10.66 | 10.74 | 120,209 | -0.07(-0.68%) |
Jan 25, 2012 | 10.71 | 10.87 | 10.62 | 10.82 | 113,305 | +0.11(+0.99%) |
Jan 24, 2012 | 10.87 | 10.87 | 10.70 | 10.71 | 70,303 | -0.20(-1.86%) |
Jan 23, 2012 | 10.85 | 11.11 | 10.81 | 10.92 | 53,786 | +0.03(+0.30%) |
Jan 20, 2012 | 10.59 | 10.96 | 10.48 | 10.88 | 133,348 | +0.26(+2.45%) |
Jan 19, 2012 | 10.84 | 10.96 | 10.46 | 10.62 | 85,209 | -0.15(-1.36%) |
Jan 18, 2012 | 10.20 | 10.89 | 10.20 | 10.77 | 112,914 | +0.59(+5.75%) |
Jan 17, 2012 | 10.51 | 10.57 | 10.10 | 10.18 | 103,988 | -0.23(-2.19%) |
Jan 13, 2012 | 10.44 | 10.57 | 10.36 | 10.41 | 66,447 | -0.20(-1.84%) |
Jan 12, 2012 | 10.65 | 10.72 | 10.48 | 10.61 | 55,770 | -0.02(-0.23%) |
Jan 11, 2012 | 10.49 | 10.66 | 10.38 | 10.63 | 113,454 | +0.10(+0.93%) |
Jan 10, 2012 | 10.23 | 10.54 | 10.05 | 10.53 | 143,881 | +0.42(+4.18%) |
Jan 09, 2012 | 10.57 | 10.66 | 9.989 | 10.11 | 78,661 | -0.44(-4.16%) |
Jan 06, 2012 | 10.68 | 10.87 | 10.53 | 10.55 | 141,175 | -0.15(-1.37%) |
Jan 05, 2012 | 10.90 | 11.06 | 10.65 | 10.70 | 119,813 | -0.29(-2.66%) |
Jan 04, 2012 | 11.31 | 11.78 | 10.96 | 10.99 | 81,857 | +0.00(+0.00%) |
Dec 30, 2011 | 10.94 | 11.09 | 10.74 | 10.99 | 95,002 | +0.02(+0.15%) |
Dec 29, 2011 | 10.79 | 10.99 | 10.70 | 10.97 | 117,960 | +0.24(+2.27%) |
Dec 28, 2011 | 11.02 | 11.02 | 10.61 | 10.73 | 96,917 | -0.28(-2.58%) |
Dec 27, 2011 | 10.85 | 11.02 | 10.74 | 11.01 | 117,233 | +0.06(+0.59%) |
Dec 23, 2011 | 10.83 | 10.97 | 10.74 | 10.95 | 64,916 | -0.02(-0.22%) |
Dec 21, 2011 | 10.92 | 11.09 | 10.73 | 10.97 | 39,061 | +0.04(+0.37%) |
Dec 20, 2011 | 10.58 | 10.95 | 10.41 | 10.93 | 122,810 | +0.65(+6.32%) |
Dec 19, 2011 | 11.20 | 11.22 | 10.27 | 10.28 | 80,506 | -0.77(-6.99%) |
Dec 16, 2011 | 11.73 | 11.73 | 11.00 | 11.05 | 150,144 | -0.54(-4.63%) |
Dec 15, 2011 | 11.76 | 11.97 | 11.53 | 11.59 | 143,087 | +0.03(+0.28%) |
Dec 14, 2011 | 11.29 | 11.57 | 11.26 | 11.56 | 97,430 | +0.12(+1.07%) |
Dec 13, 2011 | 11.79 | 11.85 | 11.37 | 11.44 | 337,355 | -0.34(-2.90%) |
Dec 12, 2011 | 11.55 | 11.80 | 11.38 | 11.78 | 107,701 | +0.03(+0.28%) |
Dec 09, 2011 | 11.52 | 12.00 | 11.28 | 11.74 | 113,898 | +0.30(+2.63%) |
Dec 08, 2011 | 11.94 | 12.08 | 11.41 | 11.44 | 72,774 | -0.75(-6.13%) |
Dec 07, 2011 | 12.05 | 12.25 | 11.88 | 12.19 | 52,718 | +0.03(+0.27%) |
Dec 06, 2011 | 12.07 | 12.31 | 11.88 | 12.16 | 100,688 | +0.07(+0.54%) |
Dec 05, 2011 | 12.01 | 12.13 | 11.61 | 12.09 | 138,779 | +0.35(+2.98%) |
Dec 02, 2011 | 11.58 | 11.82 | 11.42 | 11.74 | 53,888 | +0.34(+2.99%) |
Dec 01, 2011 | 11.78 | 11.79 | 11.39 | 11.40 | 88,058 | -0.38(-3.24%) |
Nov 30, 2011 | 11.61 | 11.95 | 11.18 | 11.79 | 201,572 | +0.72(+6.54%) |
Nov 29, 2011 | 11.22 | 11.22 | 10.87 | 11.06 | 59,021 | -0.28(-2.51%) |
Nov 28, 2011 | 11.11 | 11.48 | 11.02 | 11.35 | 159,994 | +0.70(+6.57%) |
Nov 25, 2011 | 10.39 | 10.78 | 10.39 | 10.65 | 87,666 | +0.16(+1.55%) |
Nov 23, 2011 | 10.61 | 10.69 | 10.31 | 10.48 | 142,995 | -0.21(-1.98%) |
Nov 22, 2011 | 11.09 | 11.12 | 10.61 | 10.70 | 185,428 | -0.41(-3.73%) |
Nov 21, 2011 | 11.00 | 11.26 | 11.00 | 11.11 | 177,966 | -0.11(-1.01%) |
Nov 18, 2011 | 11.19 | 11.49 | 11.13 | 11.22 | 130,075 | +0.05(+0.44%) |
Nov 17, 2011 | 11.35 | 11.45 | 10.93 | 11.18 | 223,879 | -0.16(-1.43%) |
Nov 16, 2011 | 11.55 | 11.65 | 11.27 | 11.34 | 109,224 | -0.33(-2.85%) |
Nov 15, 2011 | 11.70 | 11.94 | 11.43 | 11.67 | 101,879 | -0.09(-0.76%) |
Nov 14, 2011 | 12.29 | 12.29 | 11.57 | 11.76 | 90,853 | -0.37(-3.02%) |
Nov 11, 2011 | 11.60 | 12.15 | 11.32 | 12.13 | 136,173 | +0.67(+5.82%) |
Nov 10, 2011 | 12.63 | 12.75 | 11.18 | 11.46 | 293,344 | -0.93(-7.54%) |
Nov 09, 2011 | 12.68 | 12.82 | 12.31 | 12.39 | 151,656 | -0.76(-5.75%) |
Nov 08, 2011 | 12.98 | 13.19 | 12.48 | 13.15 | 374,993 | +0.28(+2.21%) |
Nov 07, 2011 | 12.75 | 12.95 | 12.69 | 12.87 | 687,185 | +0.05(+0.38%) |
Nov 04, 2011 | 12.62 | 12.94 | 12.37 | 12.82 | 422,928 | +0.11(+0.83%) |
Nov 03, 2011 | 13.10 | 13.10 | 12.34 | 12.71 | 492,446 | +0.76(+6.39%) |
Nov 02, 2011 | 12.80 | 13.31 | 11.33 | 11.95 | 591,646 | -0.79(-6.19%) |